Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 7.550 | 8.850 | 7.550 | 8.040 | 6,624,900 | +0.58(+7.77%) |
Mar 28, 2019 | 7.240 | 7.570 | 7.150 | 7.460 | 1,553,732 | +0.24(+3.32%) |
Mar 27, 2019 | 7.340 | 7.380 | 7.040 | 7.220 | 1,233,135 | -0.12(-1.63%) |
Mar 26, 2019 | 7.100 | 7.350 | 7.040 | 7.340 | 1,531,985 | +0.30(+4.26%) |
Mar 25, 2019 | 6.860 | 7.110 | 6.810 | 7.040 | 1,512,381 | +0.21(+3.07%) |
Mar 22, 2019 | 7.370 | 7.450 | 6.820 | 6.830 | 2,009,300 | -0.56(-7.58%) |
Mar 21, 2019 | 7.400 | 7.610 | 7.300 | 7.390 | 2,162,570 | -0.06(-0.81%) |
Mar 20, 2019 | 7.440 | 7.790 | 7.360 | 7.450 | 2,346,953 | +0.03(+0.40%) |
Mar 19, 2019 | 7.540 | 7.570 | 7.060 | 7.420 | 2,793,023 | +0.01(+0.13%) |
Mar 18, 2019 | 6.880 | 7.470 | 6.760 | 7.410 | 2,167,711 | +0.51(+7.39%) |
Mar 15, 2019 | 6.980 | 7.070 | 6.660 | 6.900 | 5,208,100 | -0.05(-0.72%) |
Mar 14, 2019 | 6.810 | 7.080 | 6.780 | 6.950 | 2,427,948 | +0.15(+2.21%) |
Mar 13, 2019 | 6.860 | 6.980 | 6.620 | 6.800 | 2,249,289 | -0.06(-0.87%) |
Mar 12, 2019 | 6.820 | 7.010 | 6.670 | 6.860 | 2,666,198 | +0.10(+1.48%) |
Mar 11, 2019 | 6.450 | 6.780 | 6.250 | 6.760 | 3,216,925 | +0.38(+5.96%) |
Mar 08, 2019 | 6.120 | 6.590 | 6.114 | 6.380 | 3,088,600 | +0.30(+4.93%) |
Mar 07, 2019 | 6.250 | 6.420 | 6.040 | 6.080 | 2,111,899 | -0.17(-2.72%) |
Mar 06, 2019 | 6.520 | 6.660 | 6.220 | 6.250 | 2,859,280 | -0.26(-3.99%) |
Mar 05, 2019 | 6.760 | 6.950 | 6.480 | 6.510 | 3,154,662 | -0.32(-4.69%) |
Mar 04, 2019 | 7.230 | 7.540 | 6.520 | 6.830 | 4,800,202 | -0.38(-5.27%) |
Mar 01, 2019 | 6.640 | 7.240 | 6.640 | 7.210 | 9,627,400 | +0.41(+6.03%) |
Feb 28, 2019 | 5.900 | 6.920 | 5.900 | 6.800 | 12,571,968 | +1.61(+31.02%) |
Feb 27, 2019 | 4.930 | 5.250 | 4.830 | 5.190 | 1,682,927 | +0.23(+4.64%) |
Feb 26, 2019 | 5.000 | 5.050 | 4.850 | 4.960 | 1,041,281 | +0.00(+0.00%) |
Feb 25, 2019 | 4.820 | 4.960 | 4.790 | 4.960 | 1,461,439 | +0.19(+3.98%) |
Feb 22, 2019 | 4.680 | 4.770 | 4.590 | 4.770 | 1,110,300 | +0.12(+2.58%) |
Feb 21, 2019 | 4.770 | 4.790 | 4.580 | 4.650 | 1,084,319 | -0.15(-3.12%) |
Feb 20, 2019 | 4.810 | 4.842 | 4.644 | 4.800 | 870,066 | +0.00(+0.00%) |
Feb 19, 2019 | 4.790 | 4.890 | 4.720 | 4.800 | 1,111,377 | +0.04(+0.84%) |
Feb 15, 2019 | 4.710 | 4.815 | 4.660 | 4.760 | 1,234,400 | +0.06(+1.28%) |
Feb 14, 2019 | 4.590 | 4.740 | 4.570 | 4.700 | 1,427,125 | +0.10(+2.17%) |
Feb 13, 2019 | 4.540 | 4.710 | 4.460 | 4.600 | 1,994,615 | +0.07(+1.55%) |
Feb 12, 2019 | 4.560 | 4.660 | 4.440 | 4.530 | 1,580,782 | +0.01(+0.22%) |
Feb 11, 2019 | 4.220 | 4.530 | 4.180 | 4.520 | 1,772,213 | +0.30(+7.11%) |
Feb 08, 2019 | 4.050 | 4.250 | 4.045 | 4.220 | 1,307,700 | +0.14(+3.43%) |
Feb 07, 2019 | 4.140 | 4.190 | 4.010 | 4.080 | 1,612,400 | -0.06(-1.45%) |
Feb 06, 2019 | 4.080 | 4.170 | 3.980 | 4.140 | 1,621,061 | +0.10(+2.48%) |
Feb 05, 2019 | 4.030 | 4.160 | 3.870 | 4.040 | 1,616,565 | +0.02(+0.50%) |
Feb 04, 2019 | 4.030 | 4.059 | 3.910 | 4.020 | 1,331,674 | +0.00(+0.00%) |
Feb 01, 2019 | 4.100 | 4.100 | 3.910 | 4.020 | 1,323,200 | -0.08(-1.95%) |
Jan 31, 2019 | 4.340 | 4.340 | 4.000 | 4.100 | 1,675,474 | -0.23(-5.31%) |
Jan 30, 2019 | 4.360 | 4.360 | 4.140 | 4.330 | 1,654,491 | +0.16(+3.84%) |
Jan 29, 2019 | 4.100 | 4.210 | 3.960 | 4.170 | 1,726,491 | +0.08(+1.96%) |
Jan 28, 2019 | 4.400 | 4.415 | 4.080 | 4.090 | 1,196,527 | -0.34(-7.67%) |
Jan 25, 2019 | 4.200 | 4.450 | 4.190 | 4.430 | 1,700,400 | +0.24(+5.73%) |
Jan 24, 2019 | 4.120 | 4.210 | 4.020 | 4.190 | 1,612,010 | +0.08(+1.95%) |
Jan 23, 2019 | 4.390 | 4.460 | 4.000 | 4.110 | 1,926,737 | -0.25(-5.73%) |
Jan 22, 2019 | 4.910 | 5.000 | 4.300 | 4.360 | 2,323,973 | -0.16(-3.54%) |
Jan 18, 2019 | 4.420 | 4.600 | 4.395 | 4.520 | 1,320,900 | +0.10(+2.26%) |
Jan 17, 2019 | 4.600 | 4.690 | 4.375 | 4.420 | 878,858 | -0.20(-4.33%) |
Jan 16, 2019 | 4.640 | 4.780 | 4.550 | 4.620 | 645,878 | +0.00(+0.00%) |
Jan 15, 2019 | 4.590 | 4.670 | 4.550 | 4.620 | 746,582 | +0.04(+0.87%) |
Jan 14, 2019 | 4.830 | 4.920 | 4.570 | 4.580 | 1,568,417 | -0.25(-5.18%) |
Jan 11, 2019 | 4.890 | 5.030 | 4.820 | 4.830 | 1,269,300 | -0.09(-1.83%) |
Jan 10, 2019 | 4.880 | 5.000 | 4.750 | 4.920 | 917,840 | +0.00(+0.00%) |
Jan 09, 2019 | 4.820 | 4.980 | 4.800 | 4.920 | 1,019,452 | +0.11(+2.29%) |
Jan 08, 2019 | 4.900 | 4.980 | 4.690 | 4.810 | 1,115,253 | -0.03(-0.62%) |
Jan 07, 2019 | 4.660 | 5.020 | 4.650 | 4.840 | 2,162,589 | +0.23(+4.99%) |
Jan 04, 2019 | 4.260 | 4.615 | 4.240 | 4.610 | 1,071,100 | +0.40(+9.50%) |
Jan 03, 2019 | 4.330 | 4.470 | 4.180 | 4.210 | 1,115,577 | -0.10(-2.32%) |